最新台股延長交易踩煞車　零股提前於9點開盤熱門[公告] 三晃:公告本公司名稱由「三晃股份有限公司」更名為「國慶科技股份有限公司」，公告期間：115年07月01日至115年9月30日。

更新報價

泰鼎-KY (4927) 電子零組件業上市

40.85 ▼-0.65 -1.57% 1.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.65	3,212	40.85	34	40.90	1	42.00	42.55	40.75	41.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	40.85	40.90	40.85	-0.65	93	3212
13:24:51	40.75	40.85	40.85	-0.65	1	3119
13:24:38	40.75	40.85	40.85	-0.65	1	3118
13:24:27	40.80	40.85	40.80	-0.70	1	3117
13:24:21	40.80	40.85	40.80	-0.70	1	3116
13:24:15	40.80	40.85	40.80	-0.70	4	3115
13:23:42	40.80	40.85	40.80	-0.70	1	3111
13:23:31	40.80	40.85	40.80	-0.70	1	3110
13:23:31	40.80	40.85	40.80	-0.70	1	3109
13:23:16	40.75	40.80	40.80	-0.70	1	3108
13:23:00	40.75	40.80	40.75	-0.75	4	3107
13:22:24	40.75	40.85	40.75	-0.75	2	3103
13:22:23	40.80	40.85	40.80	-0.70	1	3101
13:21:53	40.80	40.85	40.80	-0.70	1	3100
13:21:51	40.75	40.80	40.80	-0.70	1	3099
13:21:41	40.80	40.85	40.80	-0.70	16	3098
13:21:41	40.80	40.85	40.80	-0.70	8	3082
13:21:35	40.80	40.85	40.85	-0.65	1	3074
13:21:18	40.80	40.85	40.85	-0.65	1	3073
13:20:55	40.80	40.85	40.85	-0.65	1	3072
13:20:07	40.85	40.90	40.85	-0.65	1	3071
13:19:43	40.85	40.90	40.85	-0.65	1	3070
13:19:38	40.90	40.95	40.90	-0.60	1	3069
13:19:20	40.90	41.00	40.90	-0.60	1	3068
13:18:59	40.90	40.95	40.90	-0.60	1	3067
13:18:51	40.90	41.00	40.80	-0.70	28	3066
13:18:51	40.90	41.00	40.85	-0.65	14	3038
13:18:51	40.90	41.00	40.90	-0.60	10	3024
13:18:41	40.95	41.00	40.95	-0.55	1	3014
13:17:54	40.90	40.95	40.95	-0.55	1	3013
13:17:44	40.90	40.95	40.95	-0.55	1	3012
13:17:34	40.90	40.95	40.95	-0.55	1	3011
13:16:56	40.90	40.95	40.90	-0.60	3	3010
13:16:14	40.90	40.95	40.90	-0.60	1	3007
13:15:59	40.90	40.95	40.90	-0.60	3	3006
13:15:36	40.95	41.00	40.95	-0.55	1	3003
13:15:36	40.95	41.00	40.95	-0.55	1	3002
13:14:57	40.95	41.00	40.95	-0.55	1	3001
13:14:46	40.95	41.00	40.95	-0.55	2	3000
13:13:53	40.95	41.00	41.00	-0.50	1	2998
13:13:27	41.00	41.05	41.00	-0.50	4	2997
13:13:27	41.00	41.05	41.00	-0.50	3	2993
13:13:15	41.00	41.05	41.00	-0.50	2	2990
13:12:04	41.00	41.05	41.00	-0.50	2	2988
13:12:04	40.95	41.00	41.00	-0.50	1	2986
13:11:54	40.90	41.00	41.00	-0.50	1	2985
13:11:54	40.90	41.00	41.00	-0.50	5	2984
13:11:20	40.95	41.00	40.85	-0.65	3	2979
13:11:20	40.95	41.00	40.90	-0.60	1	2976
13:11:20	40.95	41.00	40.95	-0.55	1	2975
13:11:18	40.95	41.00	40.95	-0.55	4	2974
13:11:18	40.85	40.95	40.95	-0.55	1	2970
13:11:18	40.85	40.95	40.95	-0.55	3	2969
13:11:18	40.85	40.90	40.90	-0.60	21	2966
13:11:08	40.85	40.90	40.85	-0.65	5	2945
13:11:07	40.85	40.90	40.85	-0.65	3	2940
13:10:46	40.85	40.90	40.85	-0.65	1	2937
13:10:13	40.80	40.85	40.85	-0.65	2	2936
13:10:08	40.85	40.90	40.85	-0.65	1	2934
13:10:05	40.80	40.85	40.85	-0.65	1	2933
13:10:05	40.85	40.90	40.85	-0.65	4	2932
13:09:53	40.85	40.90	40.85	-0.65	1	2928
13:09:50	40.85	40.90	40.85	-0.65	2	2927
13:09:13	40.85	40.90	40.85	-0.65	2	2925
13:09:12	40.85	40.90	40.85	-0.65	1	2923
13:09:08	40.80	40.85	40.85	-0.65	1	2922
13:08:58	40.80	40.85	40.85	-0.65	1	2921
13:08:55	40.85	40.90	40.85	-0.65	1	2920
13:08:12	40.85	40.90	40.85	-0.65	1	2919
13:07:56	40.80	40.85	40.85	-0.65	1	2918
13:07:56	40.80	40.85	40.85	-0.65	1	2917
13:07:56	40.80	40.85	40.85	-0.65	5	2916
13:07:56	40.85	40.90	40.85	-0.65	5	2911
13:07:52	40.85	40.90	40.85	-0.65	2	2906
13:07:48	40.85	40.90	40.90	-0.60	1	2904
13:07:43	40.85	40.90	40.85	-0.65	2	2903
13:07:40	40.85	40.90	40.85	-0.65	2	2901
13:07:17	40.85	40.90	40.85	-0.65	1	2899
13:07:07	40.85	40.90	40.85	-0.65	1	2898
13:07:06	40.85	40.90	40.85	-0.65	1	2897
13:06:21	40.90	40.95	40.90	-0.60	24	2896
13:06:09	40.90	40.95	40.95	-0.55	3	2872
13:05:32	40.90	40.95	40.95	-0.55	1	2869
13:05:08	40.90	40.95	40.90	-0.60	1	2868
13:04:41	40.90	40.95	40.95	-0.55	1	2867
13:04:29	40.90	40.95	40.90	-0.60	1	2866
13:04:13	40.90	40.95	40.95	-0.55	1	2865
13:04:11	40.90	40.95	40.95	-0.55	1	2864
13:04:08	40.90	40.95	40.95	-0.55	1	2863
13:04:02	40.90	40.95	40.95	-0.55	3	2862
13:03:13	40.95	41.00	40.95	-0.55	1	2859
13:02:55	40.90	41.00	41.00	-0.50	1	2858
13:02:52	40.95	41.00	40.95	-0.55	1	2857
13:02:52	40.95	41.00	40.95	-0.55	5	2856
13:01:53	41.00	41.05	41.00	-0.50	1	2851
13:01:31	41.00	41.05	41.00	-0.50	1	2850
13:01:31	40.95	41.00	41.00	-0.50	1	2849
13:01:27	41.00	41.05	40.95	-0.55	4	2848
13:01:27	41.00	41.05	41.00	-0.50	1	2844
13:01:13	41.00	41.05	41.00	-0.50	1	2843
13:01:00	41.00	41.05	41.00	-0.50	1	2842
13:01:00	40.95	41.00	41.00	-0.50	1	2841
13:00:54	40.95	41.00	41.00	-0.50	1	2840
13:00:54	41.00	41.05	41.00	-0.50	5	2839
13:00:51	40.95	41.00	41.00	-0.50	1	2834
13:00:51	40.95	41.00	41.00	-0.50	1	2833
13:00:45	40.95	41.00	41.00	-0.50	4	2832
13:00:26	40.95	41.00	41.00	-0.50	8	2828
12:59:50	41.00	41.05	41.00	-0.50	9	2820
12:59:40	41.00	41.05	41.00	-0.50	2	2811
12:59:32	41.00	41.05	41.00	-0.50	1	2809
12:58:37	41.00	41.05	41.00	-0.50	1	2808
12:57:51	41.00	41.05	41.05	-0.45	1	2807
12:57:12	41.00	41.05	41.05	-0.45	1	2806
12:55:32	41.05	41.10	41.05	-0.45	3	2805
12:55:32	41.05	41.10	41.05	-0.45	6	2802
12:55:12	41.05	41.10	41.05	-0.45	3	2796
12:55:03	41.00	41.05	41.05	-0.45	11	2793
12:55:03	41.00	41.05	41.05	-0.45	7	2782
12:54:14	41.00	41.05	41.00	-0.50	2	2775
12:54:14	41.00	41.05	41.05	-0.45	1	2773
12:52:11	41.00	41.05	41.05	-0.45	1	2772
12:51:29	41.00	41.05	41.05	-0.45	1	2771
12:51:29	41.00	41.05	41.05	-0.45	4	2770
12:51:23	40.95	41.00	41.00	-0.50	1	2766
12:51:23	40.95	41.00	41.00	-0.50	3	2765
12:51:23	41.00	41.05	41.00	-0.50	6	2762
12:50:46	41.00	41.05	41.00	-0.50	1	2756
12:48:18	41.00	41.10	41.10	-0.40	5	2755
12:48:18	41.05	41.10	41.05	-0.45	9	2750
12:48:11	41.05	41.10	41.05	-0.45	5	2741
12:47:30	41.05	41.10	41.05	-0.45	2	2736
12:47:06	41.05	41.10	41.05	-0.45	1	2734
12:47:05	41.05	41.10	41.10	-0.40	1	2733
12:47:02	41.05	41.10	41.10	-0.40	1	2732
12:41:27	41.10	41.15	41.10	-0.40	3	2731
12:40:52	41.10	41.15	41.10	-0.40	1	2728
12:40:40	41.10	41.15	41.10	-0.40	5	2727
12:40:01	41.05	41.10	41.10	-0.40	1	2722
12:39:55	41.05	41.10	41.05	-0.45	2	2721
12:39:34	41.05	41.10	41.10	-0.40	1	2719
12:38:47	41.10	41.15	41.10	-0.40	7	2718
12:38:22	41.10	41.15	41.15	-0.35	1	2711
12:36:41	41.10	41.20	41.10	-0.40	3	2710
12:35:42	41.15	41.20	41.15	-0.35	1	2707
12:35:42	41.15	41.20	41.15	-0.35	14	2706
12:35:42	41.05	41.10	41.15	-0.35	12	2692
12:35:42	41.05	41.10	41.10	-0.40	4	2680
12:35:33	41.05	41.10	41.10	-0.40	1	2676
12:34:45	41.10	41.15	41.10	-0.40	1	2675
12:33:43	41.00	41.10	41.10	-0.40	1	2674
12:32:59	41.00	41.15	41.00	-0.50	5	2673
12:32:54	41.10	41.15	41.10	-0.40	1	2668
12:32:54	41.10	41.15	41.10	-0.40	1	2667
12:32:46	41.10	41.15	41.10	-0.40	3	2666
12:32:46	41.00	41.10	41.10	-0.40	1	2663
12:32:46	41.00	41.05	41.10	-0.40	3	2662
12:32:46	41.00	41.05	41.05	-0.45	1	2659
12:32:46	41.00	41.05	41.05	-0.45	1	2658
12:32:46	40.95	41.00	41.00	-0.50	8	2657
12:32:46	40.90	40.95	40.95	-0.55	2	2649
12:31:24	40.90	41.00	40.90	-0.60	1	2647
12:31:14	40.90	41.00	40.90	-0.60	1	2646
12:30:57	40.85	40.90	40.90	-0.60	1	2645
12:30:56	40.85	41.00	40.85	-0.65	1	2644
12:30:46	40.85	41.00	40.85	-0.65	1	2643
12:30:44	40.80	40.90	40.90	-0.60	1	2642
12:30:44	40.75	40.85	40.85	-0.65	34	2641
12:30:43	40.75	40.80	40.80	-0.70	1	2607
12:30:28	40.75	40.85	40.75	-0.75	1	2606
12:29:07	40.80	40.85	40.80	-0.70	1	2605
12:29:04	40.80	40.85	40.80	-0.70	2	2604
12:28:44	40.80	40.85	40.85	-0.65	1	2602
12:28:35	40.75	40.80	40.80	-0.70	2	2601
12:28:34	40.75	40.80	40.80	-0.70	3	2599
12:28:31	40.75	40.80	40.80	-0.70	1	2596
12:28:31	40.75	40.80	40.80	-0.70	1	2595
12:28:29	40.75	40.80	40.80	-0.70	5	2594
12:27:36	40.80	40.85	40.80	-0.70	1	2589
12:27:15	40.75	40.80	40.80	-0.70	5	2588
12:26:55	40.80	40.85	40.80	-0.70	5	2583
12:26:27	40.80	40.85	40.80	-0.70	3	2578
12:26:22	40.85	40.90	40.85	-0.65	3	2575
12:25:55	40.80	40.85	40.85	-0.65	1	2572
12:25:39	40.80	40.85	40.85	-0.65	2	2571
12:25:22	40.80	40.85	40.85	-0.65	1	2569
12:25:18	40.80	40.85	40.80	-0.70	9	2568
12:25:12	40.85	40.90	40.85	-0.65	2	2559
12:24:53	40.80	40.90	40.80	-0.70	3	2557
12:24:42	40.80	40.85	40.85	-0.65	9	2554
12:24:40	40.80	40.85	40.85	-0.65	3	2545
12:24:39	40.80	40.85	40.85	-0.65	5	2542
12:24:33	40.80	40.85	40.80	-0.70	10	2537
12:24:24	40.80	40.85	40.85	-0.65	1	2527
12:24:10	40.85	40.90	40.85	-0.65	3	2526
12:24:05	40.85	40.90	40.85	-0.65	4	2523
12:24:05	40.85	40.90	40.85	-0.65	2	2519
12:24:05	40.85	40.90	40.85	-0.65	2	2517
12:24:03	40.85	40.90	40.85	-0.65	7	2515
12:23:58	40.85	40.90	40.85	-0.65	1	2508
12:23:51	40.85	40.90	40.85	-0.65	5	2507
12:23:22	40.90	40.95	40.90	-0.60	1	2502
12:23:16	40.90	40.95	40.90	-0.60	5	2501
12:23:12	40.90	40.95	40.90	-0.60	5	2496
12:23:06	40.90	40.95	40.90	-0.60	3	2491
12:22:51	40.90	40.95	40.90	-0.60	2	2488
12:22:25	40.90	40.95	40.90	-0.60	2	2486
12:22:20	40.90	40.95	40.95	-0.55	5	2484
12:22:16	40.90	40.95	40.90	-0.60	2	2479
12:22:07	40.90	40.95	40.90	-0.60	4	2477
12:22:03	40.90	40.95	40.90	-0.60	2	2473
12:21:47	40.90	41.00	40.90	-0.60	4	2471
12:21:35	40.90	40.95	40.95	-0.55	1	2467
12:21:21	40.90	40.95	40.95	-0.55	1	2466
12:21:20	40.95	41.00	40.95	-0.55	3	2465
12:21:20	40.95	41.00	40.95	-0.55	15	2462
12:20:33	40.95	41.00	40.95	-0.55	2	2447
12:20:30	41.00	41.05	41.00	-0.50	10	2445
12:20:24	41.00	41.05	41.00	-0.50	1	2435
12:20:24	41.00	41.05	41.00	-0.50	10	2434
12:20:22	41.00	41.05	41.00	-0.50	10	2424
12:20:07	41.00	41.05	41.00	-0.50	4	2414
12:19:44	41.05	41.10	41.00	-0.50	3	2410
12:19:44	41.05	41.10	41.05	-0.45	4	2407
12:19:44	41.05	41.10	41.05	-0.45	3	2403
12:19:43	41.05	41.10	41.05	-0.45	1	2400
12:19:16	41.05	41.10	41.05	-0.45	2	2399
12:18:44	41.05	41.10	41.10	-0.40	1	2397
12:18:25	41.05	41.10	41.10	-0.40	1	2396
12:18:08	41.05	41.10	41.10	-0.40	1	2395
12:16:45	41.05	41.10	41.10	-0.40	1	2394
12:16:31	41.05	41.10	41.10	-0.40	1	2393
12:16:28	41.05	41.10	41.05	-0.45	4	2392
12:16:20	41.05	41.10	41.10	-0.40	2	2388
12:14:03	41.00	41.05	41.05	-0.45	13	2386
12:14:03	41.00	41.05	41.05	-0.45	1	2373
12:13:56	41.05	41.10	41.05	-0.45	1	2372
12:12:53	41.05	41.10	41.05	-0.45	1	2371
12:12:36	41.05	41.10	41.05	-0.45	1	2370
12:11:53	41.00	41.05	41.05	-0.45	1	2369
12:11:18	41.05	41.10	41.05	-0.45	7	2368
12:09:49	41.00	41.05	41.05	-0.45	3	2361
12:09:03	41.00	41.05	41.05	-0.45	1	2358
12:08:13	41.00	41.05	41.00	-0.50	22	2357
12:08:13	41.05	41.10	41.05	-0.45	1	2335
12:07:56	41.05	41.10	41.05	-0.45	1	2334
12:07:38	41.00	41.10	41.10	-0.40	1	2333
12:07:32	41.05	41.10	41.05	-0.45	17	2332
12:07:31	41.10	41.15	41.10	-0.40	3	2315
12:07:28	41.10	41.15	41.15	-0.35	1	2312
12:07:09	41.10	41.15	41.10	-0.40	3	2311
12:07:05	41.10	41.15	41.10	-0.40	1	2308
12:06:31	41.10	41.15	41.10	-0.40	14	2307
12:05:46	41.15	41.20	41.15	-0.35	8	2293
12:05:23	41.15	41.20	41.20	-0.30	2	2285
12:05:18	41.15	41.20	41.20	-0.30	1	2283
12:05:17	41.15	41.20	41.15	-0.35	10	2282
12:04:44	41.15	41.20	41.20	-0.30	1	2272
12:03:25	41.10	41.15	41.15	-0.35	1	2271
12:02:18	41.10	41.15	41.15	-0.35	1	2270
12:02:16	41.10	41.15	41.15	-0.35	1	2269
12:01:39	41.15	41.20	41.15	-0.35	1	2268
12:01:07	41.15	41.20	41.15	-0.35	4	2267
12:00:18	41.10	41.20	41.20	-0.30	1	2263
11:59:51	41.10	41.20	41.20	-0.30	2	2262
11:59:51	41.15	41.20	41.15	-0.35	4	2260
11:59:41	41.10	41.20	41.20	-0.30	1	2256
11:59:37	41.10	41.20	41.20	-0.30	1	2255
11:59:28	41.15	41.20	41.15	-0.35	2	2254
11:58:44	41.05	41.20	41.20	-0.30	1	2252
11:58:44	41.25	41.30	41.05	-0.45	10	2251
11:58:44	41.25	41.30	41.10	-0.40	29	2241
11:58:44	41.25	41.30	41.15	-0.35	13	2212
11:58:44	41.25	41.30	41.20	-0.30	9	2199
11:58:44	41.25	41.30	41.25	-0.25	5	2190
11:58:27	41.30	41.35	41.30	-0.20	1	2185
11:58:14	41.30	41.35	41.30	-0.20	4	2184
11:58:14	41.25	41.30	41.30	-0.20	1	2180
11:57:41	41.30	41.35	41.30	-0.20	14	2179
11:56:47	41.30	41.45	41.30	-0.20	3	2165
11:56:23	41.40	41.45	41.40	-0.10	1	2162
11:54:53	41.30	41.45	41.45	-0.05	1	2161
11:52:16	41.45	41.50	41.45	-0.05	1	2160
11:52:05	41.45	41.50	41.45	-0.05	1	2159
11:51:18	41.45	41.50	41.45	-0.05	1	2158
11:51:00	41.45	41.50	41.45	-0.05	2	2157
11:50:45	41.45	41.50	41.45	-0.05	4	2155
11:50:00	41.45	41.50	41.45	-0.05	1	2151
11:50:00	41.45	41.50	41.45	-0.05	5	2150
11:49:29	41.45	41.60	41.60	+0.10	2	2145
11:49:20	41.50	41.60	41.50	0	5	2143
11:48:23	41.50	41.60	41.50	0	1	2138
11:47:44	41.40	41.50	41.50	0	7	2137
11:47:44	41.35	41.45	41.45	-0.05	4	2130
11:47:43	41.35	41.40	41.40	-0.10	1	2126
11:47:43	41.35	41.40	41.40	-0.10	2	2125
11:47:43	41.25	41.35	41.35	-0.15	11	2123
11:47:07	41.30	41.35	41.30	-0.20	3	2112
11:46:35	41.25	41.30	41.30	-0.20	1	2109
11:46:35	41.25	41.30	41.30	-0.20	2	2108
11:45:26	41.20	41.30	41.30	-0.20	1	2106
11:45:26	41.25	41.30	41.25	-0.25	1	2105
11:45:01	41.30	41.35	41.30	-0.20	1	2104
11:45:01	41.30	41.35	41.30	-0.20	1	2103
11:44:54	41.25	41.35	41.25	-0.25	3	2102
11:44:33	41.30	41.35	41.30	-0.20	3	2099
11:41:50	41.35	41.40	41.30	-0.20	4	2096
11:41:50	41.35	41.40	41.35	-0.15	6	2092
11:40:27	41.30	41.40	41.40	-0.10	1	2086
11:40:27	41.30	41.35	41.35	-0.15	5	2085
11:40:27	41.30	41.35	41.35	-0.15	1	2080
11:40:25	41.35	41.40	41.35	-0.15	4	2079
11:40:00	41.40	41.50	41.40	-0.10	7	2075
11:39:26	41.40	41.50	41.50	0	2	2068
11:36:45	41.45	41.50	41.50	0	1	2066
11:36:33	41.45	41.50	41.50	0	1	2065
11:36:26	41.45	41.50	41.50	0	1	2064
11:36:08	41.45	41.50	41.50	0	1	2063
11:35:18	41.45	41.50	41.50	0	2	2062
11:34:40	41.40	41.45	41.45	-0.05	1	2060
11:34:40	41.45	41.50	41.45	-0.05	5	2059
11:33:12	41.45	41.50	41.45	-0.05	4	2054
11:32:55	41.40	41.45	41.45	-0.05	7	2050
11:31:55	41.40	41.45	41.45	-0.05	2	2043
11:31:13	41.40	41.45	41.45	-0.05	2	2041
11:28:58	41.35	41.40	41.40	-0.10	1	2039
11:28:58	41.35	41.40	41.40	-0.10	4	2038
11:28:58	41.35	41.40	41.40	-0.10	5	2034
11:28:51	41.35	41.40	41.40	-0.10	1	2029
11:28:43	41.35	41.40	41.40	-0.10	1	2028
11:28:41	41.35	41.40	41.40	-0.10	1	2027
11:28:16	41.35	41.40	41.40	-0.10	5	2026
11:26:23	41.35	41.40	41.35	-0.15	1	2021
11:26:05	41.35	41.40	41.35	-0.15	1	2020
11:25:51	41.35	41.40	41.40	-0.10	1	2019
11:25:19	41.35	41.40	41.40	-0.10	1	2018
11:24:50	41.35	41.40	41.40	-0.10	2	2017
11:24:43	41.35	41.40	41.35	-0.15	2	2015
11:24:39	41.30	41.35	41.35	-0.15	2	2013
11:23:55	41.30	41.35	41.35	-0.15	6	2011
11:23:39	41.30	41.35	41.30	-0.20	1	2005
11:22:48	41.25	41.30	41.30	-0.20	1	2004
11:22:18	41.20	41.25	41.25	-0.25	2	2003
11:22:18	41.20	41.25	41.25	-0.25	3	2001
11:21:52	41.20	41.25	41.20	-0.30	2	1998
11:20:45	41.10	41.15	41.15	-0.35	5	1996
11:20:40	41.10	41.15	41.15	-0.35	1	1991
11:20:34	41.15	41.20	41.15	-0.35	4	1990
11:19:52	41.10	41.15	41.15	-0.35	1	1986
11:18:47	41.05	41.10	41.10	-0.40	1	1985
11:18:21	41.10	41.20	41.10	-0.40	1	1984
11:18:02	41.15	41.25	41.15	-0.35	2	1983
11:17:34	41.20	41.25	41.20	-0.30	1	1981
11:17:17	41.10	41.20	41.20	-0.30	1	1980
11:17:10	41.05	41.15	41.15	-0.35	1	1979
11:16:57	41.05	41.15	41.00	-0.50	2	1978
11:16:57	41.05	41.15	41.05	-0.45	3	1976
11:16:56	41.05	41.10	41.10	-0.40	3	1973
11:16:56	40.95	41.00	41.00	-0.50	91	1970
11:16:56	40.95	41.00	41.00	-0.50	23	1879
11:16:44	40.95	41.00	41.00	-0.50	1	1856
11:16:42	40.95	41.00	41.00	-0.50	4	1855
11:16:41	40.95	41.00	41.00	-0.50	34	1851
11:16:41	40.95	41.00	41.00	-0.50	26	1817
11:16:41	41.05	41.10	41.00	-0.50	14	1791
11:16:41	41.05	41.10	41.05	-0.45	3	1777
11:16:28	41.00	41.10	41.00	-0.50	25	1774
11:16:25	41.05	41.10	41.05	-0.45	1	1749
11:16:25	41.00	41.05	41.05	-0.45	8	1748
11:16:25	41.05	41.10	41.05	-0.45	13	1740
11:16:09	41.05	41.10	41.05	-0.45	1	1727
11:15:49	41.05	41.10	41.05	-0.45	1	1726
11:15:35	41.05	41.10	41.05	-0.45	5	1725
11:15:34	41.05	41.10	41.10	-0.40	1	1720
11:15:03	41.10	41.15	41.10	-0.40	13	1719
11:14:34	41.15	41.20	41.15	-0.35	1	1706
11:14:28	41.10	41.15	41.15	-0.35	5	1705
11:14:13	41.10	41.15	41.15	-0.35	1	1700
11:12:58	41.15	41.20	41.15	-0.35	3	1699
11:12:45	41.15	41.20	41.15	-0.35	6	1696
11:12:40	41.15	41.20	41.15	-0.35	1	1690
11:12:29	41.15	41.20	41.20	-0.30	2	1689
11:12:26	41.15	41.20	41.20	-0.30	1	1687
11:12:20	41.15	41.20	41.20	-0.30	1	1686
11:11:51	41.20	41.30	41.20	-0.30	7	1685
11:11:12	41.20	41.30	41.30	-0.20	1	1678
11:11:07	41.25	41.35	41.25	-0.25	2	1677
11:10:40	41.30	41.35	41.30	-0.20	1	1675
11:10:37	41.35	41.40	41.35	-0.15	1	1674
11:08:24	41.35	41.40	41.35	-0.15	10	1673
11:07:21	41.35	41.40	41.35	-0.15	1	1663
11:06:55	41.35	41.40	41.35	-0.15	1	1662
11:04:36	41.30	41.40	41.30	-0.20	1	1661
11:04:17	41.30	41.40	41.30	-0.20	1	1660
11:03:51	41.40	41.45	41.40	-0.10	7	1659
11:03:51	41.45	41.50	41.45	-0.05	12	1652
11:03:04	41.35	41.40	41.40	-0.10	1	1640
11:03:04	41.35	41.40	41.40	-0.10	7	1639
11:03:04	41.35	41.40	41.40	-0.10	1	1632
11:03:04	41.50	41.65	41.40	-0.10	4	1631
11:03:04	41.50	41.65	41.45	-0.05	2	1627
11:03:04	41.50	41.65	41.50	0	5	1625
11:02:25	41.50	41.70	41.70	+0.20	1	1620
11:02:15	41.50	41.60	41.70	+0.20	3	1619
11:02:15	41.50	41.60	41.60	+0.10	1	1616
11:02:08	41.50	41.60	41.50	0	1	1615
11:01:11	41.15	41.30	41.95	+0.45	5	1614
11:01:11	41.15	41.30	41.90	+0.40	8	1609
11:01:11	41.15	41.30	41.85	+0.35	2	1601
11:01:11	41.15	41.30	41.80	+0.30	7	1599
11:01:11	41.15	41.30	41.75	+0.25	4	1592
11:01:11	41.15	41.30	41.70	+0.20	4	1588
11:01:11	41.15	41.30	41.65	+0.15	4	1584
11:01:11	41.15	41.30	41.60	+0.10	6	1580
11:01:11	41.15	41.30	41.55	+0.05	16	1574
11:01:11	41.15	41.30	41.50	0	7	1558
11:01:11	41.15	41.30	41.40	-0.10	16	1551
11:01:11	41.15	41.30	41.35	-0.15	2	1535
11:01:11	41.15	41.30	41.30	-0.20	5	1533
11:01:08	41.15	41.30	41.15	-0.35	3	1528
11:00:49	41.10	41.25	41.10	-0.40	1	1525
11:00:33	41.20	41.25	41.05	-0.45	7	1524
11:00:33	41.20	41.25	41.10	-0.40	8	1517
11:00:33	41.20	41.25	41.15	-0.35	4	1509
11:00:33	41.20	41.25	41.20	-0.30	1	1505
11:00:26	41.20	41.30	41.20	-0.30	1	1504
11:00:22	41.15	41.20	41.20	-0.30	1	1503
11:00:09	41.15	41.30	41.15	-0.35	1	1502
11:00:09	41.30	41.35	41.15	-0.35	4	1501
11:00:09	41.30	41.35	41.20	-0.30	10	1497
11:00:09	41.30	41.35	41.25	-0.25	5	1487
11:00:09	41.30	41.35	41.30	-0.20	6	1482
11:00:03	41.30	41.35	41.30	-0.20	1	1476
10:59:55	41.30	41.35	41.30	-0.20	10	1475
10:59:50	41.30	41.35	41.35	-0.15	1	1465
10:59:42	41.30	41.35	41.35	-0.15	2	1464
10:59:27	41.30	41.35	41.35	-0.15	1	1462
10:59:03	41.35	41.40	41.35	-0.15	2	1461
10:58:58	41.35	41.40	41.35	-0.15	2	1459
10:58:44	41.35	41.40	41.40	-0.10	1	1457
10:58:01	41.40	41.45	41.40	-0.10	1	1456
10:56:21	41.35	41.40	41.40	-0.10	1	1455
10:56:18	41.35	41.40	41.35	-0.15	5	1454
10:55:58	41.35	41.40	41.45	-0.05	1	1449
10:55:58	41.35	41.40	41.40	-0.10	4	1448
10:55:54	41.35	41.40	41.40	-0.10	1	1444
10:55:43	41.45	41.50	41.40	-0.10	12	1443
10:55:43	41.45	41.50	41.45	-0.05	5	1431
10:55:38	41.45	41.50	41.45	-0.05	1	1426
10:55:07	41.45	41.50	41.50	0	1	1425
10:54:37	41.45	41.50	41.50	0	1	1424
10:53:41	41.45	41.50	41.45	-0.05	1	1423
10:52:36	41.35	41.40	41.40	-0.10	3	1422
10:52:36	41.40	41.50	41.40	-0.10	7	1419
10:51:47	41.40	41.50	41.40	-0.10	1	1412
10:51:31	41.40	41.50	41.40	-0.10	1	1411
10:51:24	41.40	41.45	41.50	0	5	1410
10:51:24	41.40	41.45	41.45	-0.05	2	1405
10:51:18	41.45	41.50	41.45	-0.05	2	1403
10:50:12	41.45	41.50	41.45	-0.05	1	1401
10:50:05	41.45	41.50	41.45	-0.05	1	1400
10:50:01	41.45	41.50	41.45	-0.05	1	1399
10:50:01	41.45	41.50	41.50	0	1	1398
10:49:38	41.50	41.60	41.50	0	3	1397
10:49:36	41.50	41.60	41.50	0	2	1394
10:49:34	41.50	41.60	41.50	0	10	1392
10:49:29	41.50	41.60	41.50	0	10	1382
10:49:26	41.55	41.60	41.55	+0.05	10	1372
10:49:09	41.60	41.65	41.60	+0.10	8	1362
10:49:03	41.60	41.65	41.65	+0.15	1	1354
10:48:45	41.60	41.65	41.65	+0.15	1	1353
10:48:27	41.65	41.70	41.65	+0.15	1	1352
10:48:11	41.60	41.65	41.65	+0.15	1	1351
10:47:50	41.55	41.60	41.60	+0.10	17	1350
10:47:50	41.60	41.70	41.60	+0.10	3	1333
10:47:17	41.60	41.70	41.60	+0.10	1	1330
10:47:11	41.55	41.60	41.60	+0.10	1	1329
10:47:08	41.60	41.65	41.60	+0.10	1	1328
10:46:41	41.60	41.65	41.60	+0.10	3	1327
10:46:30	41.60	41.65	41.60	+0.10	1	1324
10:45:51	41.60	41.70	41.60	+0.10	1	1323
10:45:45	41.65	41.70	41.60	+0.10	1	1322
10:45:45	41.65	41.70	41.65	+0.15	2	1321
10:45:21	41.65	41.75	41.65	+0.15	1	1319
10:45:12	41.65	41.80	41.65	+0.15	3	1318
10:45:12	41.70	41.80	41.70	+0.20	3	1315
10:45:12	41.70	41.80	41.70	+0.20	9	1312
10:45:12	41.75	41.85	41.75	+0.25	37	1303
10:45:03	41.75	41.80	41.75	+0.25	1	1266
10:45:03	41.75	41.80	41.75	+0.25	2	1265
10:45:03	41.80	41.85	41.80	+0.30	19	1263
10:44:59	41.80	41.85	41.80	+0.30	1	1244
10:44:44	41.80	41.85	41.85	+0.35	1	1243
10:44:38	41.80	41.85	41.80	+0.30	1	1242
10:44:34	41.85	41.90	41.80	+0.30	4	1241
10:44:34	41.85	41.90	41.85	+0.35	2	1237
10:44:34	41.85	41.90	41.85	+0.35	1	1235
10:44:34	41.85	41.90	41.85	+0.35	1	1234
10:44:34	41.85	41.90	41.85	+0.35	1	1233
10:44:34	41.85	41.90	41.85	+0.35	11	1232
10:44:34	41.85	41.90	41.85	+0.35	10	1221
10:43:24	41.90	41.95	41.90	+0.40	7	1211
10:43:00	41.90	41.95	41.90	+0.40	1	1204
10:41:38	41.90	41.95	41.90	+0.40	1	1203
10:40:40	41.90	41.95	41.90	+0.40	2	1202
10:40:21	41.90	41.95	41.90	+0.40	24	1200
10:40:11	41.90	41.95	41.95	+0.45	1	1176
10:39:47	41.95	42.00	41.95	+0.45	1	1175
10:38:32	41.95	42.00	41.95	+0.45	1	1174
10:36:52	41.90	41.95	41.95	+0.45	1	1173
10:36:40	41.95	42.05	41.95	+0.45	3	1172
10:36:24	41.95	42.05	41.95	+0.45	1	1169
10:35:44	41.95	42.00	42.00	+0.50	1	1168
10:35:25	42.00	42.10	42.00	+0.50	11	1167
10:35:11	42.05	42.10	42.05	+0.55	9	1156
10:34:36	42.05	42.10	42.05	+0.55	2	1147
10:34:32	42.05	42.10	42.05	+0.55	1	1145
10:34:05	42.05	42.15	42.15	+0.65	1	1144
10:34:02	42.05	42.10	42.10	+0.60	1	1143
10:33:52	42.10	42.20	42.10	+0.60	13	1142
10:33:39	42.10	42.20	42.10	+0.60	1	1129
10:33:16	42.15	42.20	42.15	+0.65	1	1128
10:31:32	42.15	42.20	42.15	+0.65	1	1127
10:28:42	42.10	42.25	42.10	+0.60	4	1126
10:27:36	42.05	42.10	42.10	+0.60	1	1122
10:26:49	42.05	42.10	42.10	+0.60	2	1121
10:26:49	42.10	42.15	42.10	+0.60	3	1119
10:25:59	42.10	42.15	42.15	+0.65	1	1116
10:25:39	42.15	42.20	42.15	+0.65	1	1115
10:25:12	42.20	42.25	42.20	+0.70	2	1114
10:25:05	42.20	42.30	42.20	+0.70	15	1112
10:23:51	42.20	42.35	42.20	+0.70	1	1097
10:23:48	42.20	42.35	42.20	+0.70	1	1096
10:23:45	42.20	42.30	42.30	+0.80	1	1095
10:22:48	42.20	42.35	42.35	+0.85	1	1094
10:22:48	42.30	42.35	42.30	+0.80	1	1093
10:22:48	42.35	42.40	42.35	+0.85	34	1092
10:22:11	42.35	42.40	42.35	+0.85	1	1058
10:21:49	42.35	42.40	42.35	+0.85	2	1057
10:20:22	42.35	42.40	42.35	+0.85	1	1055
10:20:15	42.35	42.40	42.35	+0.85	1	1054
10:19:56	42.20	42.35	42.35	+0.85	13	1053
10:19:44	42.20	42.30	42.30	+0.80	4	1040
10:18:25	42.20	42.35	42.35	+0.85	1	1036
10:17:48	42.25	42.30	42.25	+0.75	2	1035
10:17:42	42.25	42.30	42.30	+0.80	2	1033
10:17:00	42.25	42.30	42.30	+0.80	2	1031
10:16:48	42.20	42.25	42.25	+0.75	1	1029
10:16:27	42.20	42.30	42.30	+0.80	5	1028
10:15:47	42.20	42.25	42.25	+0.75	1	1023
10:15:34	42.25	42.30	42.25	+0.75	1	1022
10:15:21	42.20	42.25	42.25	+0.75	1	1021
10:15:09	42.25	42.30	42.25	+0.75	2	1020
10:15:09	42.25	42.30	42.30	+0.80	2	1018
10:14:46	42.25	42.30	42.25	+0.75	1	1016
10:14:01	42.20	42.30	42.30	+0.80	1	1015
10:13:08	42.20	42.30	42.30	+0.80	1	1014
10:13:04	42.20	42.30	42.20	+0.70	1	1013
10:12:23	42.20	42.30	42.20	+0.70	1	1012
10:12:07	42.20	42.25	42.25	+0.75	1	1011
10:11:59	42.10	42.20	42.20	+0.70	4	1010
10:10:40	42.10	42.20	42.05	+0.55	4	1006
10:10:40	42.10	42.20	42.10	+0.60	1	1002
10:08:30	41.95	42.00	42.00	+0.50	7	1001
10:08:28	41.95	42.00	42.00	+0.50	1	994
10:08:06	41.95	42.00	41.95	+0.45	1	993
10:07:53	41.90	41.95	42.00	+0.50	1	992
10:07:12	41.90	41.95	41.95	+0.45	1	991
10:07:10	41.90	41.95	41.95	+0.45	1	990
10:07:08	41.90	41.95	41.95	+0.45	1	989
10:07:03	41.90	41.95	41.95	+0.45	1	988
10:06:03	41.85	41.90	41.90	+0.40	1	987
10:04:59	41.85	41.90	41.85	+0.35	1	986
10:04:18	41.85	41.90	41.85	+0.35	3	985
10:04:04	41.85	41.90	41.85	+0.35	1	982
10:03:45	41.80	41.85	41.85	+0.35	5	981
10:03:39	41.80	41.85	41.80	+0.30	2	976
10:03:12	41.75	41.80	41.80	+0.30	18	974
10:03:08	41.75	41.80	41.80	+0.30	1	956
10:02:19	41.80	41.85	41.80	+0.30	1	955
10:02:04	41.80	41.85	41.80	+0.30	1	954
10:01:07	41.75	41.80	41.80	+0.30	2	953
10:00:57	41.80	41.85	41.80	+0.30	7	951
10:00:49	41.80	41.85	41.80	+0.30	1	944
10:00:40	41.80	41.85	41.80	+0.30	5	943
10:00:35	41.85	41.90	41.85	+0.35	11	938
10:00:28	41.85	41.90	41.85	+0.35	2	927
10:00:23	41.90	42.00	41.90	+0.40	15	925
10:00:23	41.90	42.00	41.90	+0.40	1	910
10:00:04	41.90	42.00	41.90	+0.40	1	909
09:59:30	41.90	42.00	42.00	+0.50	1	908
09:59:07	41.95	42.00	41.95	+0.45	1	907
09:58:58	41.90	42.00	42.00	+0.50	2	906
09:58:44	41.95	42.00	41.95	+0.45	1	904
09:58:30	42.00	42.05	42.00	+0.50	5	903
09:58:20	41.90	42.00	42.00	+0.50	1	898
09:58:17	41.90	41.95	41.95	+0.45	2	897
09:58:06	41.95	42.00	41.95	+0.45	12	895
09:58:01	41.95	42.00	41.95	+0.45	2	883
09:57:38	42.00	42.05	42.00	+0.50	14	881
09:57:38	42.05	42.15	42.05	+0.55	7	867
09:56:45	42.05	42.20	42.05	+0.55	3	860
09:55:37	42.00	42.05	42.05	+0.55	1	857
09:55:18	42.15	42.20	42.05	+0.55	1	856
09:55:05	42.05	42.20	42.05	+0.55	15	855
09:55:02	42.10	42.20	42.10	+0.60	2	840
09:54:34	42.10	42.20	42.10	+0.60	10	838
09:54:34	42.15	42.20	42.15	+0.65	5	828
09:53:02	42.20	42.30	42.20	+0.70	1	823
09:53:02	42.20	42.30	42.20	+0.70	2	822
09:53:02	42.25	42.35	42.25	+0.75	6	820
09:52:56	42.30	42.35	42.30	+0.80	7	814
09:52:52	42.30	42.35	42.35	+0.85	1	807
09:52:45	42.30	42.35	42.35	+0.85	1	806
09:52:44	42.35	42.40	42.35	+0.85	2	805
09:52:39	42.35	42.40	42.35	+0.85	1	803
09:51:57	42.35	42.40	42.40	+0.90	2	802
09:51:51	42.35	42.40	42.40	+0.90	1	800
09:50:51	42.40	42.45	42.40	+0.90	1	799
09:50:43	42.40	42.45	42.40	+0.90	1	798
09:50:38	42.40	42.45	42.40	+0.90	1	797
09:50:38	42.40	42.45	42.40	+0.90	1	796
09:50:37	42.45	42.50	42.40	+0.90	1	795
09:50:28	42.40	42.45	42.40	+0.90	1	794
09:50:22	42.40	42.45	42.40	+0.90	1	793
09:50:04	42.40	42.50	42.40	+0.90	10	792
09:49:47	42.45	42.50	42.45	+0.95	1	782
09:49:44	42.45	42.50	42.45	+0.95	1	781
09:49:40	42.45	42.50	42.45	+0.95	1	780
09:49:36	42.45	42.50	42.45	+0.95	1	779
09:49:32	42.45	42.50	42.45	+0.95	1	778
09:49:17	42.45	42.50	42.45	+0.95	1	777
09:48:08	42.45	42.50	42.50	+1.00	1	776
09:47:54	42.45	42.50	42.45	+0.95	4	775
09:47:49	42.45	42.50	42.50	+1.00	1	771
09:47:49	42.45	42.50	42.45	+0.95	2	770
09:47:45	42.45	42.50	42.50	+1.00	10	768
09:47:40	42.45	42.50	42.50	+1.00	1	758
09:47:37	42.45	42.50	42.50	+1.00	1	757
09:46:32	42.40	42.50	42.50	+1.00	1	756
09:46:31	42.45	42.50	42.45	+0.95	3	755
09:46:24	42.45	42.50	42.50	+1.00	1	752
09:46:23	42.45	42.50	42.50	+1.00	1	751
09:45:55	42.50	42.55	42.50	+1.00	3	750
09:45:43	42.55	42.60	42.55	+1.05	1	747
09:45:42	42.50	42.55	42.55	+1.05	1	746
09:45:33	42.55	42.60	42.55	+1.05	3	745
09:45:32	42.50	42.55	42.55	+1.05	1	742
09:45:31	42.50	42.55	42.55	+1.05	1	741
09:45:27	42.50	42.55	42.55	+1.05	1	740
09:45:26	42.55	42.60	42.55	+1.05	5	739
09:45:26	42.50	42.55	42.55	+1.05	5	734
09:45:25	42.50	42.55	42.55	+1.05	1	729
09:45:22	42.50	42.55	42.55	+1.05	1	728
09:45:13	42.45	42.50	42.50	+1.00	25	727
09:45:13	42.45	42.50	42.50	+1.00	5	702
09:45:12	42.45	42.50	42.45	+0.95	1	697
09:45:08	42.45	42.50	42.50	+1.00	1	696
09:44:51	42.40	42.45	42.45	+0.95	1	695
09:44:51	42.40	42.45	42.45	+0.95	2	694
09:44:51	42.40	42.45	42.45	+0.95	3	692
09:44:49	42.40	42.45	42.45	+0.95	1	689
09:44:41	42.40	42.45	42.45	+0.95	1	688
09:44:22	42.40	42.45	42.40	+0.90	1	687
09:44:19	42.35	42.40	42.40	+0.90	1	686
09:44:09	42.35	42.40	42.40	+0.90	2	685
09:44:02	42.35	42.40	42.40	+0.90	1	683
09:44:00	42.35	42.40	42.40	+0.90	1	682
09:43:58	42.35	42.40	42.40	+0.90	1	681
09:43:51	42.35	42.40	42.40	+0.90	1	680
09:43:46	42.35	42.40	42.40	+0.90	1	679
09:43:37	42.35	42.40	42.40	+0.90	1	678
09:42:53	42.30	42.35	42.35	+0.85	4	677
09:42:43	42.30	42.35	42.35	+0.85	2	673
09:42:08	42.25	42.30	42.30	+0.80	10	671
09:42:08	42.25	42.30	42.30	+0.80	10	661
09:41:41	42.25	42.30	42.30	+0.80	1	651
09:41:09	42.25	42.30	42.30	+0.80	1	650
09:41:02	42.25	42.30	42.25	+0.75	1	649
09:39:50	42.25	42.30	42.25	+0.75	5	648
09:39:49	42.20	42.25	42.25	+0.75	3	643
09:39:24	42.20	42.25	42.25	+0.75	1	640
09:39:21	42.25	42.30	42.25	+0.75	2	639
09:39:20	42.25	42.30	42.25	+0.75	1	637
09:38:50	42.25	42.30	42.25	+0.75	1	636
09:38:30	42.25	42.30	42.25	+0.75	10	635
09:38:19	42.25	42.30	42.30	+0.80	1	625
09:38:15	42.25	42.30	42.30	+0.80	2	624
09:37:35	42.25	42.30	42.25	+0.75	2	622
09:37:26	42.25	42.30	42.25	+0.75	2	620
09:37:25	42.20	42.25	42.25	+0.75	3	618
09:37:21	42.20	42.25	42.25	+0.75	2	615
09:37:05	42.20	42.25	42.25	+0.75	1	613
09:37:00	42.20	42.25	42.25	+0.75	1	612
09:36:57	42.20	42.25	42.25	+0.75	1	611
09:36:55	42.15	42.20	42.20	+0.70	5	610
09:36:55	42.15	42.20	42.20	+0.70	5	605
09:36:41	42.15	42.20	42.20	+0.70	1	600
09:36:30	42.15	42.20	42.15	+0.65	2	599
09:36:23	42.15	42.20	42.15	+0.65	1	597
09:35:59	42.10	42.15	42.15	+0.65	2	596
09:35:59	42.10	42.15	42.15	+0.65	2	594
09:35:59	42.10	42.15	42.15	+0.65	1	592
09:35:59	42.05	42.10	42.10	+0.60	11	591
09:35:59	42.05	42.10	42.10	+0.60	10	580
09:35:36	42.00	42.05	42.05	+0.55	9	570
09:35:05	42.00	42.05	42.05	+0.55	5	561
09:34:33	41.95	42.00	42.00	+0.50	1	556
09:34:28	41.95	42.05	42.05	+0.55	1	555
09:34:26	41.95	42.00	42.00	+0.50	1	554
09:34:20	42.00	42.05	42.00	+0.50	1	553
09:34:15	42.00	42.05	42.00	+0.50	1	552
09:34:13	42.00	42.05	42.00	+0.50	1	551
09:34:12	42.00	42.05	42.00	+0.50	1	550
09:34:11	42.00	42.05	42.00	+0.50	1	549
09:34:10	42.00	42.05	42.00	+0.50	1	548
09:34:06	42.00	42.05	42.00	+0.50	1	547
09:33:43	41.95	42.00	42.00	+0.50	13	546
09:33:18	41.90	41.95	41.95	+0.45	5	533
09:33:18	41.90	41.95	41.95	+0.45	4	528
09:33:11	41.95	42.05	41.95	+0.45	1	524
09:32:24	42.00	42.05	42.05	+0.55	1	523
09:32:24	42.00	42.05	42.05	+0.55	3	522
09:32:24	41.95	42.00	42.00	+0.50	28	519
09:32:08	41.95	42.00	41.95	+0.45	10	491
09:31:49	41.90	41.95	41.95	+0.45	1	481
09:31:37	41.95	42.00	41.95	+0.45	9	480
09:30:50	41.90	41.95	41.95	+0.45	1	471
09:30:46	41.90	41.95	41.95	+0.45	1	470
09:29:56	41.90	41.95	41.95	+0.45	1	469
09:29:21	41.85	41.95	41.95	+0.45	1	468
09:29:03	41.85	41.95	41.95	+0.45	1	467
09:29:03	41.90	41.95	41.90	+0.40	5	466
09:28:54	41.90	41.95	41.90	+0.40	1	461
09:28:44	41.90	41.95	41.95	+0.45	1	460
09:27:47	41.90	41.95	41.90	+0.40	1	459
09:27:32	41.90	41.95	41.90	+0.40	1	458
09:27:22	41.90	41.95	41.90	+0.40	19	457
09:26:27	41.85	41.90	41.90	+0.40	1	438
09:25:51	41.85	41.90	41.90	+0.40	1	437
09:24:51	41.90	41.95	41.90	+0.40	4	436
09:24:49	41.95	42.00	41.95	+0.45	3	432
09:24:44	42.00	42.05	42.00	+0.50	20	429
09:24:44	42.00	42.05	42.00	+0.50	3	409
09:24:40	42.00	42.05	42.05	+0.55	1	406
09:24:36	42.05	42.10	42.05	+0.55	2	405
09:24:23	42.00	42.10	42.10	+0.60	1	403
09:23:54	42.00	42.10	42.10	+0.60	1	402
09:23:25	42.00	42.10	42.10	+0.60	1	401
09:23:07	42.05	42.10	42.05	+0.55	2	400
09:22:25	42.00	42.05	42.05	+0.55	6	398
09:22:25	42.00	42.05	42.05	+0.55	1	392
09:22:17	42.05	42.10	42.05	+0.55	3	391
09:22:09	42.05	42.10	42.05	+0.55	3	388
09:21:26	42.00	42.05	42.05	+0.55	1	385
09:20:24	42.00	42.05	42.00	+0.50	5	384
09:19:54	42.00	42.05	42.00	+0.50	10	379
09:19:26	41.95	42.00	42.00	+0.50	5	369
09:19:00	41.95	42.00	42.00	+0.50	2	364
09:18:23	41.90	42.00	42.00	+0.50	1	362
09:18:05	41.90	41.95	41.95	+0.45	1	361
09:17:44	41.95	42.00	41.95	+0.45	1	360
09:17:14	41.95	42.00	42.00	+0.50	1	359
09:16:48	41.90	42.05	41.90	+0.40	1	358
09:16:38	41.90	42.00	42.00	+0.50	2	357
09:16:12	41.90	42.00	42.00	+0.50	1	355
09:16:09	41.95	42.05	41.95	+0.45	1	354
09:15:47	42.00	42.10	42.00	+0.50	1	353
09:15:04	41.85	42.00	42.00	+0.50	1	352
09:15:03	42.00	42.10	42.00	+0.50	1	351
09:14:42	41.85	41.90	41.90	+0.40	5	350
09:14:11	41.80	41.90	41.80	+0.30	1	345
09:13:42	41.90	42.00	41.90	+0.40	5	344
09:13:25	42.00	42.05	42.00	+0.50	1	339
09:13:25	41.80	41.95	42.00	+0.50	2	338
09:13:25	41.80	41.95	41.95	+0.45	2	336
09:13:13	41.90	41.95	41.90	+0.40	1	334
09:13:13	41.85	41.95	41.85	+0.35	1	333
09:12:57	41.90	42.00	41.90	+0.40	1	332
09:12:50	41.85	42.00	42.00	+0.50	3	331
09:12:47	41.80	41.90	41.90	+0.40	2	328
09:12:44	41.85	41.90	41.85	+0.35	1	326
09:12:40	41.85	41.90	41.85	+0.35	1	325
09:11:59	41.80	41.95	41.95	+0.45	2	324
09:11:52	41.90	41.95	41.90	+0.40	2	322
09:11:31	41.95	42.00	41.95	+0.45	1	320
09:11:19	41.95	42.00	41.95	+0.45	1	319
09:10:57	41.95	42.00	42.00	+0.50	1	318
09:10:55	41.95	42.00	41.95	+0.45	1	317
09:10:55	41.95	42.00	41.95	+0.45	2	316
09:10:55	42.00	42.05	42.00	+0.50	24	314
09:10:55	42.00	42.05	42.00	+0.50	3	290
09:09:11	42.05	42.15	42.05	+0.55	1	287
09:09:07	42.05	42.10	42.10	+0.60	2	286
09:08:59	42.10	42.15	42.10	+0.60	1	284
09:08:50	42.05	42.10	42.10	+0.60	4	283
09:07:51	42.05	42.15	42.05	+0.55	2	279
09:07:40	42.05	42.15	42.15	+0.65	1	277
09:07:13	42.10	42.20	42.00	+0.50	1	276
09:07:13	42.10	42.20	42.05	+0.55	6	275
09:07:13	42.10	42.20	42.10	+0.60	3	269
09:07:10	42.05	42.10	42.10	+0.60	7	266
09:07:05	42.00	42.05	42.05	+0.55	1	259
09:06:55	41.95	42.00	42.00	+0.50	5	258
09:06:55	41.95	42.00	42.00	+0.50	2	253
09:06:48	42.05	42.10	42.00	+0.50	1	251
09:06:48	42.05	42.10	42.05	+0.55	2	250
09:06:31	41.95	42.00	42.00	+0.50	8	248
09:06:24	41.90	42.00	42.00	+0.50	1	240
09:06:24	41.90	41.95	41.95	+0.45	1	239
09:06:18	41.90	42.00	42.00	+0.50	1	238
09:06:08	41.90	42.00	42.00	+0.50	2	237
09:06:03	41.85	41.90	41.90	+0.40	1	235
09:05:55	41.80	41.90	41.90	+0.40	1	234
09:05:55	41.80	41.85	41.90	+0.40	5	233
09:05:55	41.80	41.85	41.85	+0.35	1	228
09:05:55	41.75	41.85	41.85	+0.35	2	227
09:05:55	41.70	41.80	41.80	+0.30	1	225
09:05:50	41.70	41.80	41.70	+0.20	2	224
09:05:46	41.70	41.85	41.70	+0.20	1	222
09:05:38	41.80	41.85	41.80	+0.30	9	221
09:05:34	41.85	41.90	41.85	+0.35	1	212
09:05:28	41.90	42.00	41.90	+0.40	5	211
09:05:27	42.00	42.05	42.00	+0.50	1	206
09:05:27	41.90	42.00	42.00	+0.50	1	205
09:05:26	41.95	42.00	41.95	+0.45	2	204
09:05:16	42.00	42.10	42.00	+0.50	2	202
09:05:12	42.00	42.10	42.00	+0.50	2	200
09:05:11	42.00	42.10	42.00	+0.50	2	198
09:05:02	42.00	42.10	42.00	+0.50	3	196
09:04:57	42.05	42.10	42.00	+0.50	4	193
09:04:57	42.05	42.10	42.05	+0.55	1	189
09:04:49	42.05	42.15	42.05	+0.55	1	188
09:04:45	42.10	42.20	42.10	+0.60	1	187
09:04:45	42.10	42.25	42.10	+0.60	3	186
09:04:45	42.10	42.25	42.10	+0.60	2	183
09:04:16	42.15	42.25	42.15	+0.65	1	181
09:04:16	42.15	42.25	42.15	+0.65	1	180
09:03:44	42.15	42.35	42.10	+0.60	1	179
09:03:44	42.15	42.35	42.15	+0.65	1	178
09:03:41	42.00	42.10	42.45	+0.95	5	177
09:03:41	42.00	42.10	42.40	+0.90	7	172
09:03:41	42.00	42.10	42.35	+0.85	4	165
09:03:41	42.00	42.10	42.30	+0.80	4	161
09:03:41	42.00	42.10	42.25	+0.75	2	157
09:03:41	42.00	42.10	42.20	+0.70	5	155
09:03:41	42.00	42.10	42.15	+0.65	2	150
09:03:41	42.00	42.10	42.10	+0.60	1	148
09:03:38	42.05	42.15	42.00	+0.50	12	147
09:03:38	42.05	42.15	42.05	+0.55	2	135
09:03:36	42.05	42.10	42.10	+0.60	2	133
09:03:36	42.05	42.10	42.10	+0.60	1	131
09:03:36	42.05	42.10	42.10	+0.60	3	130
09:03:36	42.00	42.05	42.05	+0.55	4	127
09:03:25	41.95	42.00	42.00	+0.50	2	123
09:03:25	41.95	42.00	42.00	+0.50	2	121
09:03:25	41.95	42.00	42.00	+0.50	1	119
09:03:21	41.90	41.95	41.95	+0.45	1	118
09:03:12	41.90	41.95	41.95	+0.45	1	117
09:03:04	41.90	42.00	42.00	+0.50	1	116
09:03:02	41.95	42.05	41.90	+0.40	1	115
09:03:02	41.95	42.05	41.95	+0.45	1	114
09:03:01	42.00	42.05	42.00	+0.50	1	113
09:03:01	42.00	42.05	42.00	+0.50	3	112
09:02:50	42.00	42.10	42.10	+0.60	1	109
09:02:40	42.10	42.15	42.10	+0.60	1	108
09:02:30	42.15	42.20	42.15	+0.65	1	107
09:02:19	42.20	42.25	42.20	+0.70	1	106
09:02:19	42.20	42.25	42.20	+0.70	10	105
09:02:16	42.20	42.25	42.20	+0.70	1	95
09:01:55	42.20	42.30	42.20	+0.70	1	94
09:01:53	42.25	42.30	42.30	+0.80	1	93
09:01:53	42.20	42.25	42.25	+0.75	3	92
09:01:50	42.15	42.20	42.20	+0.70	1	89
09:01:48	42.15	42.25	42.25	+0.75	1	88
09:01:42	42.15	42.20	42.20	+0.70	1	87
09:01:42	42.10	42.20	42.20	+0.70	1	86
09:01:11	42.05	42.20	42.05	+0.55	1	85
09:01:09	42.10	42.25	42.10	+0.60	1	84
09:01:08	42.00	42.10	42.10	+0.60	14	83
09:01:08	41.95	42.05	42.05	+0.55	5	69
09:01:04	42.00	42.05	42.00	+0.50	6	64
09:00:58	42.00	42.05	42.00	+0.50	2	58
09:00:49	42.00	42.05	42.05	+0.55	1	56
09:00:49	42.00	42.05	42.05	+0.55	1	55
09:00:47	42.05	42.10	42.05	+0.55	7	54
09:00:40	42.05	42.10	42.05	+0.55	5	47
09:00:36	42.00	42.05	42.05	+0.55	1	42
09:00:36	42.00	42.05	42.05	+0.55	1	41
09:00:34	42.00	42.05	42.05	+0.55	1	40
09:00:31	42.00	42.05	42.05	+0.55	1	39
09:00:31	42.05	42.10	42.05	+0.55	2	38
09:00:28	42.10	42.25	42.10	+0.60	2	36
09:00:25	42.10	42.20	42.20	+0.70	1	34
09:00:21	42.10	42.20	42.10	+0.60	1	33
09:00:18	42.10	42.15	42.15	+0.65	7	32
09:00:17	42.00	42.10	42.10	+0.60	2	25
09:00:15	42.00	42.10	42.10	+0.60	1	23
09:00:15	42.00	42.05	42.05	+0.55	2	22
09:00:12	--	--	42.00	+0.50	20	20

　

其他人也逛...

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶 - 軍事戰術版

GARMIN VENU 3S GPS 智慧腕錶

Roborock 石頭科技石頭掃地機器人 Qrevo C

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

PChome 購物儲值3,000元

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

KIRIN–生茶525ml(24入/箱)

統一超商10000元虛擬商品卡

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

App Store Card $ 1000 - 數位序號

GARMIN Fenix 8 Solar 全方位太陽能戶外進階GPS智慧腕錶 51mm

台積電下跌20元　台股開盤震盪...

颱風巴威影響　虎航、星宇航班...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧美媒：美監管機構未盡責　數千...
‧路易莎從咖啡轉型　餐飲品牌營...
‧台積電可望明年發美元股利　楊...

加密貨幣

比特幣BTC	62268.48	-1,025.04	-1.62%
以太幣ETH	1738.36	-30.03	-1.70%
瑞波幣XRP	1.09	-0.02	-1.96%
比特幣現金BCH	235.66	-3.81	-1.59%
萊特幣LTC	44.03	0.13	0.30%
卡達幣ADA	0.167684	-0.01	-3.90%
波場幣TRX	0.330527	0.00	-0.29%
恆星幣XLM	0.181835	-0.01	-3.51%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。